STEPN Historical Data

GMT Page 3
Download
Date Close Price change Market cap Trading volume
May 27, 10 AM $ 0.0105
+0.77%
$ 32.8 million $ 9.36 million
May 27, 9 AM $ 0.0105
+0.25%
$ 32.55 million $ 9.38 million
May 27, 8 AM $ 0.0104
-0.11%
$ 32.47 million $ 9.27 million
May 27, 7 AM $ 0.0104
+0.41%
$ 32.5 million $ 9.38 million
May 27, 6 AM $ 0.0104
-0.57%
$ 32.36 million $ 9.58 million
May 27, 5 AM $ 0.0105
+0.09%
$ 32.55 million $ 9.96 million
May 27, 4 AM $ 0.0105
-0.31%
$ 32.52 million $ 10.02 million
May 27, 3 AM $ 0.0105
-0.82%
$ 32.62 million $ 9.98 million
May 27, 2 AM $ 0.0106
-0.98%
$ 32.89 million $ 10.05 million
May 27, 1 AM $ 0.0107
-0.39%
$ 33.21 million $ 10.15 million
May 27, 12 AM $ 0.0107
+0.47%
$ 33.34 million $ 10.4 million
May 26, 11 PM $ 0.0107
+0.37%
$ 33.18 million $ 10.65 million
May 26, 10 PM $ 0.0106
+0.11%
$ 33.06 million $ 10.85 million
May 26, 9 PM $ 0.0106
+0.18%
$ 33.03 million $ 10.96 million
May 26, 8 PM $ 0.0106
-0.42%
$ 32.97 million $ 11.19 million
May 26, 7 PM $ 0.0106
+0.44%
$ 33.1 million $ 11.5 million
May 26, 6 PM $ 0.0106
+0.11%
$ 32.95 million $ 11.78 million
May 26, 5 PM $ 0.0106
-1.33%
$ 32.92 million $ 11.72 million
May 26, 4 PM $ 0.0107
+0.52%
$ 33.36 million $ 11.69 million
May 26, 3 PM $ 0.0107
-0.98%
$ 33.19 million $ 11.94 million
May 26, 2 PM $ 0.0108
-0.43%
$ 33.52 million $ 12.13 million
May 26, 1 PM $ 0.0108
-0.04%
$ 33.66 million $ 12.19 million
May 26, 12 PM $ 0.0108
-0.93%
$ 33.68 million $ 12.03 million
May 26, 11 AM $ 0.0109
-0.84%
$ 33.98 million $ 12.06 million
May 26, 10 AM $ 0.011
+0.53%
$ 34.27 million $ 12.38 million
May 26, 9 AM $ 0.011
-0.62%
$ 34.09 million $ 12.45 million
May 26, 8 AM $ 0.011
-0.48%
$ 34.31 million $ 13.25 million
May 26, 7 AM $ 0.0111
-1.72%
$ 34.46 million $ 14.54 million
May 26, 6 AM $ 0.0113
+1.25%
$ 35.07 million $ 14.61 million
May 26, 5 AM $ 0.0111
+1.38%
$ 34.63 million $ 14.64 million
May 26, 4 AM $ 0.011
+0.18%
$ 34.16 million $ 14.66 million
May 26, 3 AM $ 0.011
-0.54%
$ 34.1 million $ 15.08 million
May 26, 2 AM $ 0.011
-0.65%
$ 34.29 million $ 15.16 million
May 26, 1 AM $ 0.0111
+0.73%
$ 34.52 million $ 15.57 million
May 26, 12 AM $ 0.011
-1.71%
$ 34.26 million $ 16.36 million
May 25, 11 PM $ 0.0112
+0.15%
$ 34.86 million $ 16.75 million
May 25, 10 PM $ 0.0112
-0.74%
$ 34.81 million $ 16.77 million
May 25, 9 PM $ 0.0113
-0.45%
$ 35.07 million $ 17.07 million
May 25, 8 PM $ 0.0113
-0.88%
$ 35.23 million $ 18.08 million
May 25, 7 PM $ 0.0114
-0.55%
$ 35.54 million $ 18.55 million
May 25, 6 PM $ 0.0115
-0.01%
$ 35.75 million $ 19.06 million
May 25, 5 PM $ 0.0115
-0.39%
$ 35.76 million $ 19.65 million
May 25, 4 PM $ 0.0115
-0.46%
$ 35.9 million $ 20.22 million
May 25, 3 PM $ 0.0116
-0.46%
$ 36.06 million $ 20.63 million
May 25, 2 PM $ 0.0116
+0.49%
$ 36.23 million $ 21.52 million
May 25, 1 PM $ 0.0116
-0.40%
$ 36.04 million $ 22.73 million
May 25, 12 PM $ 0.0116
-0.30%
$ 36.19 million $ 23.15 million
May 25, 11 AM $ 0.0117
-1.26%
$ 36.29 million $ 23.55 million
May 25, 10 AM $ 0.0118
+1.74%
$ 36.74 million $ 23.77 million
May 25, 9 AM $ 0.0116
+0.13%
$ 36.11 million $ 24.45 million